| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2007 | INR | 17.2 | 17.7 | 16 | 17.25 | 17.25 | +0.5 (+2.99%) | 15,932 |
| 25 Sep 2007 | INR | 17.25 | 17.3 | 16.55 | 16.75 | 16.75 | -0.55 (-3.18%) | 8,199 |
| 24 Sep 2007 | INR | 17.15 | 17.95 | 16.6 | 17.3 | 17.3 | -0.4 (-2.26%) | 12,496 |
| 21 Sep 2007 | INR | 17.6 | 18.5 | 17 | 17.7 | 17.7 | -0.8 (-4.32%) | 13,091 |
| 20 Sep 2007 | INR | 19.45 | 19.5 | 18.4 | 18.5 | 18.5 | -0.75 (-3.90%) | 40,142 |
| 19 Sep 2007 | INR | 19.3 | 22 | 19 | 19.25 | 19.25 | +0.35 (+1.85%) | 162,817 |
| 18 Sep 2007 | INR | 19.85 | 19.85 | 18 | 18.9 | 18.9 | +1.3 (+7.39%) | 52,149 |
| 17 Sep 2007 | INR | 17.1 | 17.9 | 16.5 | 17.6 | 17.6 | +0.2 (+1.15%) | 34,973 |
| 14 Sep 2007 | INR | 17.25 | 17.55 | 16.15 | 17.4 | 17.4 | -0.1 (-0.57%) | 9,680 |
| 13 Sep 2007 | INR | 16.8 | 17.5 | 16.5 | 17.5 | 17.5 | +0.55 (+3.24%) | 14,300 |
| 12 Sep 2007 | INR | 16 | 17 | 16 | 16.95 | 16.95 | +0.65 (+3.99%) | 11,925 |
| 11 Sep 2007 | INR | 15.8 | 16.3 | 15.65 | 16.3 | 16.3 | +0.2 (+1.24%) | 3,800 |
| 10 Sep 2007 | INR | 15.25 | 16.1 | 15.25 | 16.1 | 16.1 | +0.4 (+2.55%) | 2,600 |
| 7 Sep 2007 | INR | 15.55 | 16.25 | 15.45 | 15.7 | 15.7 | -0.4 (-2.48%) | 6,612 |
| 6 Sep 2007 | INR | 16.1 | 16.5 | 15.7 | 16.1 | 16.1 | +0.6 (+3.87%) | 9,050 |
| 5 Sep 2007 | INR | 16 | 16.2 | 15.5 | 15.5 | 15.5 | -0.5 (-3.13%) | 3,100 |
| 4 Sep 2007 | INR | 16 | 16.4 | 16 | 16 | 16 | -0.4 (-2.44%) | 3,650 |
| 3 Sep 2007 | INR | 16 | 16.4 | 15.6 | 16.4 | 16.4 | +0.55 (+3.47%) | 2,050 |
| 31 Aug 2007 | INR | 16.75 | 17 | 15.85 | 15.85 | 15.85 | -0.15 (-0.94%) | 10,345 |
| 30 Aug 2007 | INR | 15 | 16.65 | 15 | 16 | 16 | +0.5 (+3.23%) | 13,544 |
| 29 Aug 2007 | INR | 14.1 | 16.1 | 14.1 | 15.5 | 15.5 | +0.75 (+5.08%) | 3,616 |
| 28 Aug 2007 | INR | 15.05 | 15.05 | 14.6 | 14.75 | 14.75 | -0.35 (-2.32%) | 2,915 |
| 27 Aug 2007 | INR | 15.1 | 15.1 | 14 | 15.1 | 15.1 | +1.15 (+8.24%) | 4,995 |
| 24 Aug 2007 | INR | 15.1 | 15.1 | 13.5 | 13.95 | 13.95 | +0.2 (+1.45%) | 11,660 |
| 23 Aug 2007 | INR | 14.2 | 14.45 | 13.75 | 13.75 | 13.75 | -1 (-6.78%) | 4,460 |
| 22 Aug 2007 | INR | 14.3 | 15 | 13.25 | 14.75 | 14.75 | +0.45 (+3.15%) | 11,382 |
| 21 Aug 2007 | INR | 14.9 | 15 | 14.2 | 14.3 | 14.3 | -0.7 (-4.67%) | 4,785 |
| 20 Aug 2007 | INR | 15 | 15 | 14.6 | 15 | 15 | +0.35 (+2.39%) | 5,590 |
| 17 Aug 2007 | INR | 15 | 15.4 | 14.3 | 14.65 | 14.65 | -0.4 (-2.66%) | 4,650 |
| 16 Aug 2007 | INR | 15.5 | 16.45 | 14.6 | 15.05 | 15.05 | +0.55 (+3.79%) | 16,339 |
